Logwin AG (ETR:TGHN)
Germany · Delayed Price · Currency is EUR 278.00
0.00 (0.00%)
May 13, 2026, 10:58 PM CET
Logwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | - | - | 109 |
| May 12, 2026 | 276.00 | 278.00 | 272.00 | 278.00 | 278.00 | -0.71% | 109 |
| May 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.45% | 36 |
| May 8, 2026 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 0.73% | 60 |
| May 7, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | - | 74 |
| May 6, 2026 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | -0.72% | 453 |
| May 5, 2026 | 284.00 | 284.00 | 274.00 | 276.00 | 276.00 | -3.50% | 545 |
| May 4, 2026 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | - | 9 |
| Apr 30, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 0.70% | 26 |
| Apr 29, 2026 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.71% | 62 |
| Apr 28, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 1 |
| Apr 27, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -2.08% | 38 |
| Apr 24, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | - | 27 |
| Apr 23, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -2.70% | 39 |
| Apr 22, 2026 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 2.78% | 65 |
| Apr 21, 2026 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | - | 2 |
| Apr 20, 2026 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | - | 59 |
| Apr 17, 2026 | 282.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1.41% | 123 |
| Apr 16, 2026 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | -2.07% | 39 |
| Apr 15, 2026 | 292.00 | 292.00 | 288.00 | 290.00 | 277.20 | 0.69% | 4 |
| Apr 14, 2026 | 298.00 | 298.00 | 288.00 | 288.00 | 275.29 | -2.04% | 167 |
| Apr 13, 2026 | 282.00 | 294.00 | 282.00 | 294.00 | 281.02 | 4.26% | 264 |
| Apr 10, 2026 | 278.00 | 282.00 | 278.00 | 282.00 | 269.55 | 1.44% | 25 |
| Apr 9, 2026 | 278.00 | 280.00 | 274.00 | 278.00 | 265.73 | -0.71% | 256 |
| Apr 8, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 267.64 | 2.94% | 34 |
| Apr 7, 2026 | 276.00 | 276.00 | 270.00 | 272.00 | 259.99 | - | 88 |
| Apr 2, 2026 | 278.00 | 278.00 | 272.00 | 272.00 | 259.99 | -1.45% | 7 |
| Apr 1, 2026 | 276.00 | 276.00 | 270.00 | 276.00 | 263.82 | -1.43% | 204 |
| Mar 31, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 267.64 | 0.72% | 6 |
| Mar 30, 2026 | 274.00 | 278.00 | 274.00 | 278.00 | 265.73 | 1.46% | 2 |
| Mar 27, 2026 | 280.00 | 280.00 | 270.00 | 274.00 | 261.91 | -3.52% | 426 |
| Mar 26, 2026 | 290.00 | 290.00 | 278.00 | 284.00 | 271.46 | -1.39% | 171 |
| Mar 25, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 275.29 | 1.41% | - |
| Mar 24, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 271.46 | 1.43% | 28 |
| Mar 23, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 267.64 | -2.10% | 486 |
| Mar 20, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 273.38 | -0.69% | 47 |
| Mar 19, 2026 | 292.00 | 292.00 | 284.00 | 288.00 | 275.29 | -2.04% | 281 |
| Mar 18, 2026 | 294.00 | 296.00 | 292.00 | 294.00 | 281.02 | - | 76 |
| Mar 17, 2026 | 292.00 | 294.00 | 290.00 | 294.00 | 281.02 | 1.38% | 22 |
| Mar 16, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 277.20 | - | - |
| Mar 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 277.20 | - | - |
| Mar 12, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 277.20 | - | 6 |
| Mar 11, 2026 | 286.00 | 290.00 | 284.00 | 290.00 | 277.20 | - | 183 |
| Mar 10, 2026 | 292.00 | 292.00 | 284.00 | 290.00 | 277.20 | 1.40% | 88 |
| Mar 9, 2026 | 294.00 | 294.00 | 280.00 | 286.00 | 273.38 | -0.69% | 414 |
| Mar 6, 2026 | 298.00 | 298.00 | 288.00 | 288.00 | 275.29 | -4.00% | 296 |
| Mar 5, 2026 | 286.00 | 304.00 | 286.00 | 300.00 | 286.76 | 3.45% | 1,346 |
| Mar 4, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 277.20 | 1.40% | 24 |
| Mar 3, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 273.38 | -2.05% | - |
| Mar 2, 2026 | 284.00 | 296.00 | 284.00 | 292.00 | 279.11 | 2.10% | 88 |